Standard Nuclear, Inc. (STDN)
NYSE: STDN · Real-Time Price · USD
11.81
-0.21 (-1.75%)
At close: Sep 30, 2026, 4:00 PM EDT
11.86
+0.05 (0.42%)
After-hours: Sep 30, 2026, 7:57 PM EDT
Standard Nuclear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 12.07 | 12.50 | 11.80 | 11.81 | 11.81 | -1.75% | 496,481 |
| Sep 29, 2026 | 11.60 | 12.40 | 11.25 | 12.02 | 12.02 | 4.25% | 479,446 |
| Sep 28, 2026 | 12.16 | 12.34 | 11.37 | 11.53 | 11.53 | -6.56% | 574,322 |
| Sep 25, 2026 | 12.45 | 12.75 | 12.21 | 12.34 | 12.34 | 0.73% | 224,615 |
| Sep 24, 2026 | 12.80 | 13.04 | 12.22 | 12.25 | 12.25 | -4.67% | 263,588 |
| Sep 23, 2026 | 13.06 | 13.25 | 12.83 | 12.85 | 12.85 | -1.31% | 236,710 |
| Sep 22, 2026 | 13.42 | 13.51 | 12.87 | 13.02 | 13.02 | -3.56% | 290,490 |
| Sep 21, 2026 | 12.77 | 13.67 | 12.47 | 13.50 | 13.50 | 5.14% | 734,661 |
| Sep 18, 2026 | 12.45 | 13.06 | 12.12 | 12.84 | 12.84 | 2.80% | 1,211,724 |
| Sep 17, 2026 | 12.00 | 12.85 | 11.96 | 12.49 | 12.49 | 4.87% | 592,616 |
| Sep 16, 2026 | 12.20 | 12.46 | 11.66 | 11.91 | 11.91 | -3.56% | 825,803 |
| Sep 15, 2026 | 12.19 | 12.95 | 12.18 | 12.35 | 12.35 | 0.49% | 328,418 |
| Sep 14, 2026 | 12.00 | 12.67 | 11.90 | 12.29 | 12.29 | 1.99% | 576,006 |
| Sep 11, 2026 | 12.25 | 12.81 | 12.03 | 12.05 | 12.05 | -1.15% | 691,037 |
| Sep 10, 2026 | 12.96 | 13.14 | 12.11 | 12.19 | 12.19 | -6.52% | 642,584 |
| Sep 9, 2026 | 13.24 | 14.25 | 12.75 | 13.04 | 13.04 | -1.29% | 708,973 |
| Sep 8, 2026 | 14.55 | 14.73 | 13.10 | 13.21 | 13.21 | -10.14% | 870,074 |
| Sep 4, 2026 | 14.50 | 15.04 | 14.38 | 14.70 | 14.70 | - | 375,288 |
| Sep 3, 2026 | 14.69 | 15.38 | 14.12 | 14.70 | 14.70 | 0.27% | 652,316 |
| Sep 2, 2026 | 16.40 | 16.45 | 14.25 | 14.66 | 14.66 | -11.47% | 1,389,475 |
| Sep 1, 2026 | 16.02 | 17.34 | 15.82 | 16.56 | 16.56 | 2.79% | 2,695,928 |
| Aug 31, 2026 | 14.35 | 16.22 | 14.26 | 16.11 | 16.11 | 14.26% | 1,817,561 |
| Aug 28, 2026 | 14.50 | 15.43 | 13.77 | 14.10 | 14.10 | -1.47% | 772,785 |
| Aug 27, 2026 | 13.84 | 14.34 | 13.24 | 14.31 | 14.31 | 4.45% | 794,930 |
| Aug 26, 2026 | 13.95 | 14.09 | 13.19 | 13.70 | 13.70 | -1.72% | 518,209 |
| Aug 25, 2026 | 12.05 | 14.90 | 11.94 | 13.94 | 13.94 | 16.75% | 1,429,582 |
| Aug 24, 2026 | 12.52 | 12.68 | 11.85 | 11.94 | 11.94 | -5.54% | 357,505 |
| Aug 21, 2026 | 13.00 | 13.16 | 12.64 | 12.64 | 12.64 | -2.54% | 300,869 |
| Aug 20, 2026 | 11.95 | 13.00 | 11.95 | 12.97 | 12.97 | 8.35% | 318,736 |
| Aug 19, 2026 | 12.35 | 12.70 | 11.50 | 11.97 | 11.97 | -1.89% | 429,127 |
| Aug 18, 2026 | 13.31 | 13.44 | 11.75 | 12.20 | 12.20 | -8.34% | 532,923 |
| Aug 17, 2026 | 13.64 | 13.77 | 13.09 | 13.31 | 13.31 | - | 540,447 |
| Aug 14, 2026 | 12.20 | 13.80 | 12.00 | 13.31 | 13.31 | 10.09% | 1,195,743 |
| Aug 13, 2026 | 11.33 | 12.15 | 10.85 | 12.09 | 12.09 | 5.31% | 506,416 |
| Aug 12, 2026 | 12.13 | 12.45 | 11.05 | 11.48 | 11.48 | -4.97% | 782,760 |
| Aug 11, 2026 | 11.70 | 12.78 | 10.58 | 12.08 | 12.08 | 5.50% | 1,743,401 |
| Aug 10, 2026 | 8.85 | 11.84 | 8.80 | 11.45 | 11.45 | 35.66% | 1,935,851 |
| Aug 7, 2026 | 8.22 | 8.49 | 7.85 | 8.44 | 8.44 | 2.93% | 321,961 |
| Aug 6, 2026 | 8.20 | 8.51 | 8.11 | 8.20 | 8.20 | -0.36% | 209,841 |
| Aug 5, 2026 | 8.50 | 8.51 | 8.08 | 8.23 | 8.23 | -2.14% | 269,286 |
| Aug 4, 2026 | 7.81 | 8.84 | 7.75 | 8.41 | 8.41 | 9.51% | 1,243,945 |
| Aug 3, 2026 | 7.91 | 8.05 | 7.50 | 7.68 | 7.68 | -2.66% | 615,085 |
| Jul 31, 2026 | 7.61 | 8.14 | 7.35 | 7.89 | 7.89 | 3.82% | 582,917 |
| Jul 30, 2026 | 7.58 | 8.07 | 7.39 | 7.60 | 7.60 | 3.68% | 617,462 |
| Jul 29, 2026 | 7.46 | 7.50 | 7.11 | 7.33 | 7.33 | -2.79% | 723,842 |
| Jul 28, 2026 | 7.30 | 7.70 | 7.05 | 7.54 | 7.54 | -2.08% | 1,488,775 |
| Jul 27, 2026 | 8.20 | 8.45 | 7.51 | 7.70 | 7.70 | -7.23% | 1,640,488 |
| Jul 24, 2026 | 8.83 | 8.95 | 7.97 | 8.30 | 8.30 | -5.47% | 1,343,005 |
| Jul 23, 2026 | 9.80 | 9.80 | 8.70 | 8.78 | 8.78 | -9.02% | 515,526 |
| Jul 22, 2026 | 9.00 | 9.85 | 8.82 | 9.65 | 9.65 | 8.31% | 884,796 |